Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firma Holdings Corp (OP: FRMA )

0.0006 UNCHANGED
Last Price Updated: 2:26 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0880 0.0880 0.0880 0.0880 585 +0.00(+0.00%)
Feb 27, 2018 0.0880 0.0880 0.0880 0.0880 219 -0.00(-3.30%)
Feb 26, 2018 0.0940 0.0940 0.0910 0.0910 94,888 +0.00(+0.00%)
Feb 23, 2018 0.0910 0.0910 0.0910 0.0910 50,000 -0.00(-2.22%)
Feb 22, 2018 0.0910 0.0940 0.0910 0.0931 29,168 +0.00(+2.27%)
Feb 21, 2018 0.0910 0.0910 0.0910 0.0910 11,337 +0.00(+0.00%)
Feb 20, 2018 0.0910 0.0940 0.0910 0.0910 13,447 -0.00(-4.21%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+4.40%)
Feb 15, 2018 0.0910 0.0910 0.0910 0.0910 3,052 +0.00(+0.00%)
Feb 14, 2018 0.0910 0.0910 0.0910 0.0910 1,279 +0.00(+0.00%)
Feb 09, 2018 0.0910 0.0910 0.0910 87 +0.00(+1.11%)
Feb 08, 2018 0.0950 0.0950 0.0900 0.0900 109,261 -0.00(-2.70%)
Feb 07, 2018 0.0925 0.0925 0.0925 0.0925 13,121 -0.00(-1.83%)
Feb 06, 2018 0.0942 0.0942 0.0942 0.0942 700 -0.00(-0.82%)
Feb 05, 2018 0.0944 0.0950 0.0944 0.0950 11,371 +0.00(+2.70%)
Feb 02, 2018 0.0925 0.0925 0.0925 0.0925 1,315 +0.00(+0.00%)
Feb 01, 2018 0.0925 0.0925 0.0925 462 +0.00(+0.00%)
Jan 31, 2018 0.0925 0.0925 0.0925 462 -0.01(-5.88%)
Jan 30, 2018 0.0930 0.0983 0.0900 0.0983 32,568 +0.00(+0.79%)
Jan 29, 2018 0.1000 0.1000 0.0975 0.0975 15,000 -0.00(-2.50%)
Jan 26, 2018 0.0946 0.1000 0.0940 0.1000 13,695 +0.00(+2.35%)
Jan 25, 2018 0.0925 0.0977 0.0900 0.0977 15,896 -0.00(-2.30%)
Jan 24, 2018 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+1.76%)
Jan 23, 2018 0.1000 0.1000 0.0983 0.0983 50,005 +0.00(+0.00%)
Jan 22, 2018 0.0983 0.0983 0.0983 0.0983 8,991 +0.00(+0.00%)
Jan 19, 2018 0.0925 0.0983 0.0925 0.0983 554 +0.00(+0.00%)
Jan 17, 2018 0.0983 0.0983 0.0983 72 +0.00(+3.45%)
Jan 16, 2018 0.0942 0.0950 0.0942 0.0950 3,961 +0.01(+5.56%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Jan 11, 2018 0.0850 0.0860 0.0850 0.0860 23,398 -0.02(-16.89%)
Jan 08, 2018 0.1035 0.1035 0.1035 0 -0.02(-16.88%)
Jan 05, 2018 0.1245 0.1245 0.1245 0.1245 1,180 +0.04(+46.47%)
Jan 04, 2018 0.0950 0.0950 0.0850 0.0850 5,000 -0.00(-5.56%)
Jan 03, 2018 0.1000 0.1000 0.0900 0.0900 228,174 -0.02(-18.18%)
Jan 02, 2018 0.1002 0.1100 0.1000 0.1100 4,772 +0.01(+10.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 26, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 22, 2017 0.0951 0.1066 0.0950 0.0950 19,775 -0.02(-17.63%)
Dec 21, 2017 0.1000 0.1165 0.1000 0.1153 10,702 -0.01(-5.00%)
Dec 20, 2017 0.1000 0.1214 0.1000 0.1214 777 +0.00(+4.23%)
Dec 19, 2017 0.1165 0.1193 0.1000 0.1165 1,123 +0.00(+0.00%)
Dec 18, 2017 0.1000 0.1165 0.1000 0.1165 12,199 -0.00(-4.05%)
Dec 15, 2017 0.1212 0.1214 0.1212 0.1214 5,091 +0.00(+0.00%)
Dec 13, 2017 0.1214 0.1214 0.1214 55 +0.02(+19.04%)
Dec 12, 2017 0.0850 0.1020 0.0850 0.1020 150,615 +0.02(+19.98%)
Dec 11, 2017 0.0940 0.0940 0.0810 0.0850 28,724 -0.01(-9.57%)
Dec 08, 2017 0.0800 0.0940 0.0800 0.0940 9,415 +0.01(+17.50%)
Dec 07, 2017 0.0900 0.0780 0.0800 0.0800 82,073 +0.00(+2.56%)
Dec 06, 2017 0.0780 0.0780 0.0780 0.0780 38,184 -0.00(-2.50%)
Dec 05, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 04, 2017 0.0800 0.0800 0.0800 0.0800 50,438 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.